JPMorgan European Inv Trust Growth Shares (JETG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Inv Trust Growth Shares

Date Open High Low Close* Volume
07/03/2014 227.25p 230.50p 227.25p 228.75p 14033
06/03/2014 228.50p 229.60p 226.61p 229.00p 62386
05/03/2014 227.75p 228.50p 224.56p 228.00p 22486
04/03/2014 228.50p 228.50p 224.11p 228.50p 11974
03/03/2014 226.50p 228.50p 223.76p 224.75p 33017
28/02/2014 228.25p 231.19p 227.00p 227.00p 11655
27/02/2014 228.00p 231.29p 227.00p 227.00p 24066
26/02/2014 228.50p 230.89p 227.00p 229.00p 24518
25/02/2014 232.00p 232.00p 227.51p 229.00p 13317
24/02/2014 231.75p 231.75p 227.26p 231.75p 22587
21/02/2014 231.75p 231.75p 227.36p 231.00p 19395
20/02/2014 230.00p 230.00p 227.55p 230.00p 17894
19/02/2014 231.50p 231.50p 227.01p 231.50p 32398
18/02/2014 231.00p 232.00p 227.26p 231.50p 45781
17/02/2014 230.00p 230.50p 227.50p 230.50p 39375
14/02/2014 229.00p 229.00p 224.36p 229.00p 1691
13/02/2014 228.00p 228.00p 224.11p 228.00p 353528
12/02/2014 224.50p 228.00p 224.50p 227.50p 27598
11/02/2014 224.00p 224.50p 221.21p 224.50p 44885
10/02/2014 223.00p 223.00p 222.46p 223.00p 99897
07/02/2014 219.50p 222.79p 219.50p 219.50p 24302
06/02/2014 221.00p 222.50p 217.86p 221.00p 64936
05/02/2014 222.00p 222.00p 218.00p 220.50p 133824
04/02/2014 222.00p 222.39p 218.25p 222.00p 47328
03/02/2014 224.00p 224.00p 219.36p 222.00p 33413
31/01/2014 222.50p 222.50p 219.51p 222.50p 23074
30/01/2014 223.00p 223.00p 221.50p 222.50p 129860
29/01/2014 223.50p 226.06p 221.25p 221.50p 41052
28/01/2014 226.00p 226.00p 222.01p 223.62p 36188
27/01/2014 226.00p 226.00p 222.01p 223.50p 33540
24/01/2014 231.25p 235.19p 226.89p 228.25p 222055
23/01/2014 237.25p 237.25p 231.25p 231.50p 604423
22/01/2014 236.00p 237.00p 235.00p 235.00p 40906
21/01/2014 235.50p 235.50p 234.50p 234.63p 435489
20/01/2014 232.75p 233.50p 228.09p 232.50p 124522
17/01/2014 231.50p 232.89p 229.76p 231.50p 14362
16/01/2014 231.00p 232.50p 228.00p 232.50p 87775
15/01/2014 231.00p 231.00p 225.50p 228.00p 21965
14/01/2014 228.00p 229.75p 225.51p 229.00p 33808
13/01/2014 227.89p 228.47p 225.36p 227.25p 21691
10/01/2014 226.50p 228.00p 223.85p 228.00p 26116
09/01/2014 225.00p 226.00p 222.51p 224.50p 140182
08/01/2014 225.00p 225.50p 220.76p 225.50p 259780
07/01/2014 224.50p 224.75p 220.26p 222.00p 92823
06/01/2014 223.50p 223.50p 221.00p 223.00p 21193
03/01/2014 222.75p 222.75p 220.01p 221.00p 17790
02/01/2014 223.89p 223.89p 220.00p 222.00p 15946
31/12/2013 223.00p 223.00p 220.00p 220.00p 14965
30/12/2013 222.75p 222.75p 220.00p 221.50p 62664
27/12/2013 222.00p 222.00p 219.50p 219.62p 54306
24/12/2013 219.19p 220.00p 218.41p 220.00p 10927
23/12/2013 219.75p 220.25p 216.93p 217.00p 156043
20/12/2013 217.75p 218.00p 216.51p 218.00p 57767
19/12/2013 215.00p 218.00p 215.00p 218.00p 36610
18/12/2013 219.25p 219.25p 215.50p 217.00p 34610
17/12/2013 216.50p 218.49p 215.50p 215.50p 22294
16/12/2013 221.00p 221.00p 216.25p 216.25p 33041
13/12/2013 219.75p 219.75p 216.00p 219.00p 34347
12/12/2013 221.00p 221.00p 217.00p 217.00p 54631
11/12/2013 217.00p 220.69p 217.00p 217.00p 44162
10/12/2013 221.00p 221.00p 217.00p 217.00p 104061
09/12/2013 220.00p 221.39p 217.00p 217.00p 30762
06/12/2013 213.50p 219.50p 213.50p 216.50p 107475
05/12/2013 220.00p 220.00p 215.00p 215.00p 90789
04/12/2013 220.75p 220.75p 218.50p 218.50p 89312
03/12/2013 219.00p 221.85p 219.00p 219.00p 27316
02/12/2013 219.00p 222.74p 219.00p 219.00p 25512
29/11/2013 223.00p 223.50p 219.18p 223.50p 57862
28/11/2013 221.00p 221.50p 219.00p 220.25p 49293
27/11/2013 219.25p 223.00p 219.00p 219.00p 25936
26/11/2013 222.00p 222.49p 219.26p 220.00p 29767
25/11/2013 222.89p 223.50p 220.26p 221.88p 55220
22/11/2013 223.75p 223.75p 220.00p 222.00p 26495
21/11/2013 220.00p 222.49p 220.00p 220.00p 124893
20/11/2013 220.25p 222.25p 220.00p 220.00p 17629
19/11/2013 220.00p 224.49p 220.00p 220.00p 41125
18/11/2013 224.00p 224.52p 220.00p 220.00p 38918
15/11/2013 224.00p 224.00p 220.46p 221.75p 31559
14/11/2013 219.00p 222.49p 218.00p 219.00p 12843
13/11/2013 218.50p 221.99p 218.00p 218.00p 27187
12/11/2013 220.50p 222.00p 220.50p 221.00p 24567
11/11/2013 218.00p 222.00p 218.00p 222.00p 22522
08/11/2013 221.25p 221.25p 218.01p 218.50p 3379
07/11/2013 222.00p 222.74p 218.26p 222.00p 74924
06/11/2013 221.96p 224.99p 221.92p 223.50p 24891
05/11/2013 225.00p 225.00p 222.21p 223.00p 126325
04/11/2013 220.50p 224.99p 220.50p 224.00p 60427
01/11/2013 224.75p 224.75p 221.50p 221.50p 27496
31/10/2013 221.50p 224.62p 221.50p 224.00p 7942
30/10/2013 222.00p 225.00p 221.31p 224.00p 32459
29/10/2013 220.00p 222.50p 217.50p 222.50p 37786
28/10/2013 219.75p 220.00p 217.00p 217.00p 30708
25/10/2013 215.86p 220.00p 215.86p 220.00p 476
24/10/2013 216.11p 220.00p 215.50p 218.13p 17854
23/10/2013 219.00p 219.00p 215.50p 215.50p 62560
22/10/2013 216.00p 218.18p 216.00p 217.00p 157340
21/10/2013 218.00p 219.00p 214.86p 217.50p 29174
18/10/2013 217.25p 218.00p 213.00p 215.50p 24761
17/10/2013 216.55p 217.00p 213.00p 213.00p 26185
16/10/2013 216.50p 217.00p 214.11p 217.00p 36508
15/10/2013 213.50p 217.00p 213.50p 215.37p 133477
14/10/2013 212.00p 213.75p 210.36p 213.75p 13886
11/10/2013 212.00p 212.00p 208.81p 212.00p 30437
10/10/2013 208.00p 210.99p 208.00p 209.50p 38818
09/10/2013 208.50p 210.00p 207.00p 208.00p 23051
08/10/2013 212.63p 213.62p 209.50p 210.00p 28357
07/10/2013 214.00p 214.60p 209.50p 209.50p 20807
04/10/2013 212.00p 214.75p 208.25p 214.75p 44514
03/10/2013 209.19p 211.19p 208.25p 208.25p 25797
02/10/2013 210.75p 211.00p 208.00p 208.00p 30888
01/10/2013 211.00p 211.00p 208.01p 208.50p 25501
30/09/2013 211.00p 211.00p 208.00p 208.00p 9394
27/09/2013 211.00p 213.63p 210.00p 210.00p 13924
26/09/2013 213.00p 213.19p 211.00p 211.00p 46511
25/09/2013 210.50p 212.99p 209.00p 209.00p 15142
24/09/2013 211.75p 213.00p 209.50p 213.00p 30021
23/09/2013 210.00p 212.89p 209.50p 209.50p 9141
20/09/2013 213.00p 213.00p 210.00p 213.00p 25930
19/09/2013 211.00p 213.00p 210.00p 210.00p 56668
18/09/2013 206.25p 208.75p 205.60p 208.75p 20554
17/09/2013 208.75p 208.75p 204.26p 208.50p 52774
16/09/2013 208.09p 208.75p 205.00p 208.75p 37658
13/09/2013 205.00p 205.50p 203.00p 203.00p 17654
12/09/2013 204.75p 205.00p 203.25p 203.25p 25611
11/09/2013 204.75p 205.50p 202.75p 205.50p 15030
10/09/2013 203.50p 204.79p 201.25p 203.50p 35717
09/09/2013 204.75p 205.00p 201.01p 201.25p 22340
06/09/2013 205.00p 205.00p 201.00p 202.00p 96114
05/09/2013 204.25p 204.89p 201.00p 201.00p 39446
04/09/2013 203.00p 206.00p 199.00p 200.00p 64839
03/09/2013 205.00p 207.75p 205.00p 206.00p 21607
02/09/2013 206.75p 207.59p 203.00p 206.00p 4398
30/08/2013 204.75p 207.42p 203.00p 203.00p 45519
29/08/2013 204.75p 207.25p 204.50p 204.50p 26203
28/08/2013 204.25p 206.00p 202.50p 202.50p 29283
27/08/2013 206.00p 207.50p 205.25p 206.00p 7347
23/08/2013 204.25p 208.38p 204.00p 205.75p 60108
22/08/2013 206.40p 206.40p 202.76p 205.25p 9663
21/08/2013 207.00p 207.00p 203.00p 203.00p 11651
20/08/2013 206.25p 208.64p 203.36p 204.25p 138823
19/08/2013 209.00p 209.69p 205.96p 208.00p 51893
16/08/2013 205.26p 208.39p 205.00p 207.12p 14733
15/08/2013 208.00p 209.25p 205.00p 205.00p 54089
14/08/2013 208.31p 210.25p 208.31p 209.25p 14118
13/08/2013 209.00p 209.50p 208.50p 209.50p 27711
12/08/2013 208.25p 211.00p 208.00p 208.50p 42177
09/08/2013 210.00p 210.00p 207.50p 209.00p 16529
08/08/2013 205.96p 208.31p 205.96p 207.50p 23162
07/08/2013 206.50p 208.38p 206.25p 206.50p 35187
06/08/2013 207.50p 208.50p 206.86p 208.25p 46867
05/08/2013 207.00p 209.50p 206.61p 207.25p 56384
02/08/2013 209.75p 209.85p 206.00p 209.50p 142533
01/08/2013 206.00p 206.00p 203.11p 206.00p 60995
31/07/2013 204.75p 204.75p 201.25p 203.63p 18443
30/07/2013 201.50p 203.79p 200.25p 203.00p 37827
29/07/2013 201.50p 204.15p 200.50p 200.50p 44933
26/07/2013 203.00p 203.00p 200.50p 202.25p 27070
25/07/2013 201.50p 203.14p 200.50p 200.50p 47767
24/07/2013 203.75p 205.14p 201.50p 201.50p 38656
23/07/2013 202.03p 202.60p 202.03p 202.25p 8818
22/07/2013 201.47p 202.94p 201.47p 202.00p 4106
19/07/2013 203.50p 203.50p 200.80p 202.50p 51864
18/07/2013 201.00p 202.75p 201.00p 202.75p 2320
17/07/2013 201.25p 203.00p 201.00p 201.00p 41246
16/07/2013 204.49p 204.50p 202.75p 202.75p 376436
15/07/2013 200.90p 204.50p 200.26p 204.50p 26553
12/07/2013 199.50p 202.49p 199.50p 200.00p 34819
11/07/2013 204.00p 204.00p 198.75p 200.00p 29333
10/07/2013 197.01p 198.75p 196.52p 198.75p 21395
09/07/2013 196.25p 200.89p 196.25p 197.50p 9606
08/07/2013 195.20p 195.93p 192.50p 195.50p 5640
05/07/2013 194.00p 195.00p 192.50p 192.50p 39922
04/07/2013 191.00p 192.62p 188.03p 192.62p 55039
03/07/2013 191.00p 191.88p 187.26p 189.75p 37599
02/07/2013 190.26p 192.39p 190.26p 191.88p 12316
01/07/2013 187.26p 190.89p 187.25p 190.88p 17714
28/06/2013 189.00p 190.94p 187.25p 187.25p 10189
27/06/2013 189.00p 189.00p 185.36p 189.00p 33220
26/06/2013 186.50p 187.50p 184.00p 186.00p 12231
25/06/2013 184.00p 185.50p 181.50p 184.00p 110795
24/06/2013 188.25p 191.50p 182.75p 182.75p 58491
21/06/2013 190.00p 193.00p 189.00p 191.50p 113045
20/06/2013 192.00p 196.38p 189.00p 189.00p 36936
19/06/2013 195.25p 197.39p 194.46p 196.38p 19077
18/06/2013 196.99p 197.36p 196.88p 196.88p 6560
17/06/2013 194.00p 195.48p 191.75p 193.75p 31678
14/06/2013 194.00p 194.42p 191.75p 192.00p 15262
13/06/2013 191.00p 192.00p 188.76p 191.00p 13938
12/06/2013 192.25p 195.00p 192.00p 192.00p 6035
11/06/2013 191.50p 197.25p 191.50p 192.00p 35006
10/06/2013 193.36p 197.25p 193.04p 197.25p 24374
07/06/2013 194.55p 196.25p 192.61p 196.25p 15730
06/06/2013 193.25p 195.00p 193.25p 193.75p 28000
05/06/2013 196.75p 199.49p 194.50p 194.50p 73031
04/06/2013 198.00p 198.01p 197.36p 198.00p 32401
03/06/2013 198.00p 200.50p 197.51p 197.75p 36636
31/05/2013 200.00p 200.50p 200.00p 200.50p 21681
30/05/2013 200.26p 203.39p 200.26p 202.25p 17432
29/05/2013 203.50p 204.75p 201.50p 202.13p 27878
28/05/2013 203.00p 205.00p 201.00p 204.50p 12525

*Close Price adjusted for both dividends and splits